Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.77 17.82 16.60 17.38 0 +0.27(+1.57%)
Feb 26, 2009 17.94 18.16 17.06 17.11 20,248,418 -0.56(-3.20%)
Feb 25, 2009 18.39 18.40 17.20 17.68 25,114,204 -0.71(-3.88%)
Feb 24, 2009 17.83 18.59 17.25 18.39 31,650,490 +0.65(+3.66%)
Feb 23, 2009 19.25 19.25 17.70 17.74 23,072,554 -1.09(-5.78%)
Feb 20, 2009 18.46 19.26 18.38 18.83 27,944,624 -0.25(-1.33%)
Feb 19, 2009 20.45 20.47 18.97 19.08 25,257,424 -1.00(-4.99%)
Feb 18, 2009 20.59 20.64 19.61 20.09 25,294,120 -0.38(-1.86%)
Feb 17, 2009 21.40 21.54 20.14 20.47 31,422,958 -1.38(-6.34%)
Feb 13, 2009 22.18 22.49 21.79 21.85 14,426,705 -0.06(-0.26%)
Feb 12, 2009 21.72 21.96 21.21 21.91 19,344,592 -0.08(-0.35%)
Feb 11, 2009 22.14 22.55 21.65 21.99 14,931,283 +0.15(+0.68%)
Feb 10, 2009 23.21 23.52 21.62 21.84 24,362,290 -1.27(-5.50%)
Feb 09, 2009 23.64 23.73 22.88 23.11 12,834,968 -0.40(-1.68%)
Feb 06, 2009 22.87 23.91 22.75 23.50 24,085,350 +1.18(+5.28%)
Feb 05, 2009 21.43 22.66 21.33 22.32 25,194,346 +0.71(+3.30%)
Feb 04, 2009 21.50 22.30 21.33 21.61 24,662,476 +0.43(+2.03%)
Feb 03, 2009 21.05 21.91 21.05 21.18 26,734,934 -0.21(-0.99%)
Feb 02, 2009 21.26 21.75 20.90 21.39 24,024,026 -0.40(-1.82%)
Jan 30, 2009 22.30 22.41 21.23 21.79 0 -0.71(-3.14%)
Jan 29, 2009 23.03 23.07 22.34 22.49 20,638,688 -0.81(-3.48%)
Jan 28, 2009 23.49 23.67 23.03 23.31 19,088,024 +0.48(+2.10%)
Jan 27, 2009 23.48 23.60 22.67 22.83 28,837,220 -0.25(-1.07%)
Jan 26, 2009 23.73 24.18 22.39 23.07 67,165,952 -2.11(-8.38%)
Jan 23, 2009 25.42 26.29 24.73 25.18 32,109,914 -1.11(-4.22%)
Jan 22, 2009 27.47 27.54 25.66 26.29 27,294,718 -1.64(-5.87%)
Jan 21, 2009 27.73 28.04 26.64 27.93 14,569,025 +0.87(+3.21%)
Jan 20, 2009 27.65 27.99 26.84 27.06 16,835,758 -0.87(-3.11%)
Jan 16, 2009 28.67 28.67 26.88 27.93 18,251,704 +0.11(+0.41%)
Jan 15, 2009 27.66 28.24 26.34 27.82 21,874,966 +0.03(+0.10%)
Jan 14, 2009 28.25 28.49 27.01 27.79 24,456,372 -1.45(-4.95%)
Jan 13, 2009 29.03 29.58 28.64 29.24 13,142,472 +0.15(+0.51%)
Jan 12, 2009 30.37 30.44 28.69 29.09 13,569,902 -1.42(-4.65%)
Jan 09, 2009 31.01 31.12 29.84 30.51 12,562,586 -0.58(-1.86%)
Jan 08, 2009 30.32 31.15 30.03 31.09 13,278,997 +0.25(+0.80%)
Jan 07, 2009 31.94 32.20 30.51 30.84 12,793,999 -1.50(-4.65%)
Jan 06, 2009 33.05 33.05 32.07 32.35 15,385,069 -0.20(-0.61%)
Jan 05, 2009 33.12 33.28 32.35 32.54 15,715,419 -0.59(-1.77%)
Jan 02, 2009 31.72 33.18 31.58 33.13 0 +1.58(+5.01%)
Jan 01, 2009 30.86 31.85 30.86 31.55 0 +0.00(+0.00%)
Dec 31, 2008 30.86 31.85 30.86 31.55 8,888,451 +0.71(+2.31%)
Dec 30, 2008 30.06 30.90 29.67 30.83 7,165,348 +0.93(+3.12%)
Dec 29, 2008 30.16 30.58 29.46 29.90 7,042,141 -0.27(-0.89%)
Dec 26, 2008 29.65 30.30 29.59 30.17 4,049,696 +0.57(+1.93%)
Dec 24, 2008 29.15 29.75 28.96 29.60 2,995,441 +0.55(+1.90%)
Dec 23, 2008 29.72 29.85 28.71 29.05 9,151,391 -0.46(-1.56%)
Dec 22, 2008 30.45 30.71 28.83 29.51 12,953,817 -0.64(-2.13%)
Dec 19, 2008 30.17 30.49 29.60 30.15 18,791,294 +0.37(+1.26%)
Dec 18, 2008 32.08 32.13 29.67 29.78 17,974,784 -1.76(-5.58%)
Dec 17, 2008 30.62 32.28 30.38 31.53 13,815,357 +0.60(+1.94%)
Dec 16, 2008 30.18 31.00 29.04 30.93 16,498,924 +1.12(+3.77%)
Dec 15, 2008 30.06 30.41 29.31 29.81 11,419,789 +0.09(+0.31%)
Dec 12, 2008 28.28 29.99 28.25 29.72 0 -0.08(-0.28%)
Dec 11, 2008 30.38 31.70 29.45 29.80 17,178,628 -1.04(-3.37%)
Dec 10, 2008 30.54 31.75 30.30 30.84 21,849,018 +0.91(+3.04%)
Dec 09, 2008 29.70 31.19 29.14 29.93 21,779,680 -0.03(-0.09%)
Dec 08, 2008 28.84 31.10 28.53 29.96 36,109,508 +2.94(+10.87%)
Dec 05, 2008 26.17 27.30 25.91 27.02 20,193,028 +0.52(+1.97%)
Dec 04, 2008 27.61 27.82 26.07 26.50 16,112,241 -1.50(-5.37%)
Dec 03, 2008 27.31 28.29 26.08 28.00 20,232,756 +1.17(+4.34%)
Dec 02, 2008 26.34 27.01 25.80 26.84 14,782,759 +1.00(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.